Skip to main content
Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
2.120
+0.080 (3.92%)
At close: Apr 1, 2025, 4:00 PM
2.061
-0.059 (-2.80%)
After-hours: Apr 1, 2025, 6:00 PM EDT

Beam Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.072.132.002.122.123.92%78,092
Mar 31, 20252.002.061.952.042.041.49%96,230
Mar 28, 20252.152.182.012.012.01-6.51%116,302
Mar 27, 20252.142.202.122.152.150.47%57,740
Mar 26, 20252.242.332.132.142.14-4.04%52,914
Mar 25, 20252.202.352.172.232.231.36%122,761
Mar 24, 20252.262.272.152.202.20-0.45%77,333
Mar 21, 20252.142.252.142.212.210.91%69,385
Mar 20, 20252.212.272.182.192.19-2.23%45,715
Mar 19, 20252.192.272.192.242.242.75%37,417
Mar 18, 20252.212.212.142.182.18-1.80%43,618
Mar 17, 20252.202.282.192.222.220.45%60,822
Mar 14, 20252.152.232.132.212.213.27%43,581
Mar 13, 20252.222.252.102.142.14-0.93%83,065
Mar 12, 20252.162.192.102.162.161.41%74,778
Mar 11, 20252.112.142.042.132.131.91%76,712
Mar 10, 20252.202.252.032.092.09-5.43%152,567
Mar 7, 20252.262.342.122.212.21-1.78%247,125
Mar 6, 20252.272.392.212.252.25-0.88%91,926
Mar 5, 20252.222.292.182.272.272.95%64,119
Mar 4, 20252.112.252.112.212.213.52%106,711
Mar 3, 20252.342.392.112.132.13-10.50%205,606
Feb 28, 20252.372.472.322.382.38-1.65%111,325
Feb 27, 20252.452.492.372.422.421.26%74,684
Feb 26, 20252.292.442.292.392.395.29%82,347
Feb 25, 20252.252.272.122.272.270.89%258,868
Feb 24, 20252.412.422.232.252.25-7.79%192,028
Feb 21, 20252.582.592.422.442.44-3.94%120,330
Feb 20, 20252.612.612.502.542.54-2.31%103,136
Feb 19, 20252.692.802.572.602.60-2.26%183,671
Feb 18, 20252.552.692.502.662.663.91%144,583
Feb 14, 20252.622.712.482.562.560.39%127,665
Feb 13, 20252.422.562.382.552.556.69%90,172
Feb 12, 20252.432.442.352.392.39-2.85%150,968
Feb 11, 20252.472.512.422.462.46-1.20%133,021
Feb 10, 20252.562.562.382.492.49-2.73%179,908
Feb 7, 20252.622.642.492.562.56-1.54%142,473
Feb 6, 20252.572.682.572.602.602.36%123,754
Feb 5, 20252.632.632.512.542.54-3.05%101,296
Feb 4, 20252.672.672.572.622.621.16%179,980
Feb 3, 20252.532.612.472.592.59-3.00%141,527
Jan 31, 20252.762.832.642.672.67-2.91%149,753
Jan 30, 20252.732.832.722.752.750.73%153,020
Jan 29, 20252.772.842.712.732.73-1.09%84,327
Jan 28, 20252.712.782.612.762.762.99%138,585
Jan 27, 20252.752.772.602.682.68-4.63%323,387
Jan 24, 20252.902.992.792.812.81-2.77%214,696
Jan 23, 20252.692.902.672.892.892.48%662,060
Jan 22, 20252.932.962.782.822.82-4.08%190,078
Jan 21, 20253.033.062.822.942.94-2.97%184,106